ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	30.89	31.00	30.66	30.84	-	-0.37%	2,237,970
Feb 25, 2026	30.87	31.22	30.87	30.95	30.95	0.68%	3,129,507
Feb 24, 2026	30.52	30.75	30.25	30.74	30.74	0.46%	3,531,694
Feb 23, 2026	30.85	31.04	30.60	30.60	30.60	-1.03%	3,891,505
Feb 20, 2026	30.54	31.13	30.41	30.92	30.92	1.58%	6,681,006
Feb 19, 2026	30.44	30.46	30.27	30.44	30.44	-1.55%	3,261,020
Feb 18, 2026	30.85	31.08	30.85	30.92	30.92	-0.03%	3,107,753
Feb 17, 2026	31.03	31.16	30.89	30.93	30.93	1.01%	2,932,104
Feb 13, 2026	31.11	31.17	30.52	30.62	30.62	-2.05%	5,196,666
Feb 12, 2026	31.50	31.68	31.25	31.26	31.26	0.45%	5,168,832
Feb 11, 2026	31.01	31.23	30.97	31.12	31.12	-0.10%	6,062,567
Feb 10, 2026	30.87	31.32	30.86	31.15	31.15	1.33%	5,024,148
Feb 9, 2026	30.64	30.84	30.47	30.74	30.74	-1.41%	3,868,306
Feb 6, 2026	30.96	31.21	30.93	31.18	31.18	0.97%	3,500,564
Feb 5, 2026	30.73	30.98	30.57	30.88	30.88	-0.13%	6,130,287
Feb 4, 2026	30.90	31.09	30.84	30.92	30.92	1.51%	7,130,402
Feb 3, 2026	30.75	31.19	30.46	30.46	30.46	-0.94%	9,147,174
Feb 2, 2026	29.23	30.78	29.15	30.75	30.75	4.98%	12,745,576
Jan 30, 2026	29.50	29.50	29.14	29.29	29.29	-1.61%	4,677,574
Jan 29, 2026	29.81	29.87	29.61	29.77	29.77	0.64%	8,922,437
Jan 28, 2026	29.65	29.65	29.34	29.58	29.58	-0.57%	10,445,285
Jan 27, 2026	29.42	29.81	29.42	29.75	29.75	1.88%	6,506,938
Jan 26, 2026	29.20	29.35	29.09	29.20	29.20	0.17%	5,922,657
Jan 23, 2026	29.06	29.19	28.82	29.15	29.15	-0.03%	5,900,732
Jan 22, 2026	29.16	29.31	29.00	29.16	29.16	-0.48%	7,086,186
Jan 21, 2026	29.20	29.34	28.99	29.30	29.30	-0.68%	14,413,747
Jan 20, 2026	29.95	30.05	29.08	29.50	29.50	-4.44%	23,336,249
Jan 16, 2026	30.72	31.15	30.68	30.87	30.87	0.16%	6,331,183
Jan 15, 2026	30.98	31.10	30.72	30.82	30.82	-0.80%	8,293,765
Jan 14, 2026	31.25	31.25	31.02	31.07	31.07	-0.48%	6,485,499
Jan 13, 2026	31.49	31.60	31.16	31.22	31.22	0.06%	8,936,583
Jan 12, 2026	31.03	31.26	30.88	31.20	31.20	1.76%	6,270,859
Jan 9, 2026	30.82	30.94	30.60	30.66	30.66	-2.11%	6,912,116
Jan 8, 2026	31.54	31.78	31.30	31.32	31.32	-0.19%	9,461,357
Jan 7, 2026	31.47	31.63	31.34	31.38	31.38	1.65%	6,740,906
Jan 6, 2026	31.10	31.21	30.84	30.87	30.87	2.63%	6,872,759
Jan 5, 2026	30.08	30.34	30.05	30.08	30.08	0.30%	7,469,721
Jan 2, 2026	29.80	29.99	29.64	29.99	29.99	0.64%	3,793,323
Dec 31, 2025	29.91	29.91	29.75	29.80	29.80	-0.17%	2,182,998
Dec 30, 2025	29.83	29.88	29.78	29.85	29.85	0.07%	3,082,815
Dec 29, 2025	29.87	29.87	29.71	29.83	29.83	-0.73%	3,413,253
Dec 26, 2025	30.01	30.05	29.90	30.05	30.05	0.07%	2,061,531
Dec 24, 2025	30.07	30.14	29.97	30.03	30.03	-0.40%	1,740,840
Dec 23, 2025	30.10	30.15	30.02	30.15	30.15	0.53%	4,839,690
Dec 22, 2025	30.16	30.20	29.97	29.99	29.99	0.23%	5,191,578
Dec 19, 2025	29.90	30.19	29.88	29.92	29.92	0.77%	10,516,817
Dec 18, 2025	29.77	30.04	29.65	29.69	29.69	0.17%	9,681,139
Dec 17, 2025	29.80	29.85	29.56	29.64	29.64	-0.20%	6,744,459
Dec 16, 2025	30.10	30.20	29.67	29.70	29.70	-1.75%	6,032,767
Dec 15, 2025	30.13	30.29	30.08	30.23	30.23	-0.03%	3,219,369